Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	37.79	37.79	37.20	37.40	-	-0.93%	2,753,226
Sep 12, 2025	38.13	38.35	37.55	37.75	37.75	-0.71%	3,824,642
Sep 11, 2025	37.99	38.19	37.23	38.02	38.02	0.32%	3,596,166
Sep 10, 2025	38.02	38.04	37.38	37.90	37.90	-0.81%	3,004,363
Sep 9, 2025	38.77	38.84	38.01	38.21	38.21	-1.44%	3,680,343
Sep 8, 2025	38.24	38.83	37.89	38.77	38.77	1.57%	4,218,830
Sep 5, 2025	37.51	38.18	37.40	38.17	38.17	2.09%	2,517,059
Sep 4, 2025	37.60	37.78	37.14	37.39	37.39	-0.53%	3,109,873
Sep 3, 2025	36.83	37.64	36.74	37.59	37.59	1.65%	3,329,095
Sep 2, 2025	36.72	37.06	36.54	36.98	36.98	-0.96%	3,120,031
Aug 29, 2025	37.53	38.00	36.89	37.34	37.34	0.81%	4,124,861
Aug 28, 2025	37.58	37.67	36.76	37.04	37.04	-1.07%	2,873,165
Aug 27, 2025	37.34	37.68	37.29	37.44	37.44	0.38%	2,246,132
Aug 26, 2025	37.18	37.73	37.00	37.30	37.30	0.32%	2,830,577
Aug 25, 2025	37.27	37.55	37.01	37.18	37.18	-0.32%	3,018,798
Aug 22, 2025	37.02	37.83	36.69	37.30	37.30	1.39%	3,896,640
Aug 21, 2025	36.74	36.90	36.28	36.79	36.79	-0.59%	3,375,398
Aug 20, 2025	37.84	37.88	36.92	37.01	37.01	-2.22%	4,712,514
Aug 19, 2025	37.84	38.43	37.67	37.85	37.85	0.03%	2,952,782
Aug 18, 2025	38.27	38.49	37.73	37.84	37.84	-1.15%	4,704,631
Aug 15, 2025	38.96	39.20	38.27	38.28	38.28	-0.98%	3,219,630
Aug 14, 2025	38.25	38.94	37.84	38.66	38.66	-0.21%	3,507,388
Aug 13, 2025	36.60	38.85	36.54	38.74	38.74	6.37%	4,540,126
Aug 12, 2025	35.70	36.61	35.29	36.42	36.42	2.02%	3,886,183
Aug 11, 2025	36.09	36.30	35.03	35.70	35.70	-1.08%	3,353,740
Aug 8, 2025	36.50	36.50	35.51	36.09	36.09	-0.72%	3,567,954
Aug 7, 2025	37.45	37.65	35.43	36.35	36.35	-2.47%	5,907,948
Aug 6, 2025	35.97	38.56	35.78	37.27	37.27	10.50%	16,375,339
Aug 5, 2025	33.99	34.03	33.38	33.73	33.73	-0.44%	8,981,204
Aug 4, 2025	33.81	34.10	33.46	33.88	33.88	0.83%	6,790,747
Aug 1, 2025	33.90	34.07	33.23	33.60	33.60	-1.96%	6,401,800
Jul 31, 2025	34.23	34.53	33.92	34.27	34.27	-0.09%	4,507,666
Jul 30, 2025	34.15	34.49	33.46	34.30	34.30	0.72%	4,071,137
Jul 29, 2025	34.13	34.31	33.81	34.06	34.06	-0.31%	4,018,841
Jul 28, 2025	34.50	34.69	34.10	34.16	34.16	-1.16%	4,448,239
Jul 25, 2025	34.24	34.78	34.06	34.56	34.56	1.39%	3,745,618
Jul 24, 2025	33.95	34.37	33.90	34.09	34.09	0.63%	3,038,265
Jul 23, 2025	33.98	34.18	33.67	33.87	33.87	0.15%	3,396,115
Jul 22, 2025	32.80	33.98	32.77	33.82	33.82	3.52%	5,416,817
Jul 21, 2025	32.51	32.85	32.42	32.67	32.67	0.68%	3,369,302
Jul 18, 2025	32.62	32.77	32.22	32.45	32.45	0.31%	2,695,457
Jul 17, 2025	32.22	32.66	32.12	32.35	32.35	0.40%	4,126,421
Jul 16, 2025	32.11	32.41	31.87	32.22	32.22	1.10%	3,200,157
Jul 15, 2025	32.27	32.45	31.58	31.87	31.87	-1.18%	3,788,610
Jul 14, 2025	32.56	32.79	32.21	32.25	32.25	-0.74%	3,676,822
Jul 11, 2025	33.23	33.31	32.47	32.49	32.49	-3.33%	3,247,709
Jul 10, 2025	32.93	34.07	32.82	33.61	33.61	2.25%	3,796,588
Jul 9, 2025	32.51	32.91	32.27	32.87	32.87	1.33%	2,458,403
Jul 8, 2025	31.90	32.47	31.82	32.44	32.44	1.92%	3,579,768
Jul 7, 2025	32.34	32.51	31.80	31.83	31.83	-2.18%	3,678,432